33,893€
2,80%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,08 | 34,08 | 33,47 | 33,93 | 2,90% | 775,00 |
| 15.05.2025 | 33,05 | 34,06 | 32,97 | 32,97 | -2,71% | 2.089,00 |
| 14.05.2025 | 34,57 | 34,57 | 33,89 | 33,89 | -0,12% | 1.093,00 |
| 13.05.2025 | 33,36 | 34,10 | 33,36 | 33,93 | 0,56% | 521,00 |
| 12.05.2025 | 32,47 | 34,82 | 32,47 | 33,74 | 4,10% | 1.402,00 |
| 09.05.2025 | 32,28 | 32,92 | 32,15 | 32,41 | -1,25% | - |
| 08.05.2025 | 32,06 | 33,15 | 32,06 | 32,82 | 2,35% | 645,00 |
| 07.05.2025 | 32,97 | 32,97 | 31,19 | 32,07 | -0,11% | 3.413,00 |
| 06.05.2025 | 32,11 | 32,16 | 32,10 | 32,10 | -1,46% | 361,00 |
| 05.05.2025 | 33,00 | 33,00 | 31,86 | 32,58 | -0,61% | 756,00 |
| 02.05.2025 | 32,37 | 32,78 | 31,61 | 32,78 | 5,27% | 1.709,00 |
| 30.04.2025 | 31,28 | 31,67 | 30,60 | 31,14 | -1,10% | 1.526,00 |
| 29.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,12% | 340,00 |
| 28.04.2025 | 32,30 | 32,30 | 31,35 | 31,84 | 0,19% | 249,00 |
| 25.04.2025 | 32,54 | 32,54 | 31,03 | 31,78 | -0,59% | 1.567,00 |
| 24.04.2025 | 31,97 | 31,97 | 31,17 | 31,97 | -1,28% | 2.035,00 |
| 23.04.2025 | 33,98 | 34,05 | 32,00 | 32,38 | -3,11% | 3.212,00 |
| 22.04.2025 | 33,11 | 33,70 | 32,81 | 33,42 | -3,52% | 1.235,00 |
| 17.04.2025 | 33,54 | 34,64 | 33,54 | 34,64 | 3,96% | 422,00 |
| 16.04.2025 | 33,04 | 33,79 | 33,01 | 33,32 | -1,75% | 560,00 |
| 15.04.2025 | 33,91 | 33,92 | 33,01 | 33,92 | 1,28% | 823,00 |
| 14.04.2025 | 33,94 | 33,99 | 33,02 | 33,49 | 4,18% | 288,00 |
| 11.04.2025 | 32,82 | 33,41 | 32,14 | 32,14 | -2,64% | 1.480,00 |
| 10.04.2025 | 35,50 | 35,50 | 32,70 | 33,01 | 3,20% | 840,00 |
| 09.04.2025 | 30,65 | 31,99 | 30,01 | 31,99 | 0,05% | 1.009,00 |
| 08.04.2025 | 33,53 | 33,79 | 31,97 | 31,97 | -2,10% | 2.025,00 |
| 07.04.2025 | 30,95 | 33,59 | 30,53 | 32,66 | 1,22% | 7.768,00 |
| 04.04.2025 | 36,49 | 36,49 | 32,26 | 32,26 | -12,34% | 2.323,00 |
| 03.04.2025 | 38,74 | 39,28 | 36,80 | 36,80 | -10,11% | 2.712,00 |
| 02.04.2025 | 41,29 | 41,29 | 40,94 | 40,94 | -1,28% | 727,00 |
| 01.04.2025 | 40,84 | 41,47 | 40,65 | 41,47 | 2,84% | 441,00 |
| 31.03.2025 | 39,61 | 40,33 | 39,60 | 40,33 | 1,63% | 620,00 |
| 28.03.2025 | 40,77 | 40,77 | 39,68 | 39,68 | -2,53% | 339,00 |
| 27.03.2025 | 40,71 | 40,71 | 40,71 | 40,71 | -0,35% | 995,00 |
| 26.03.2025 | 41,78 | 42,50 | 40,86 | 40,86 | -1,99% | 953,00 |
| 25.03.2025 | 41,68 | 41,97 | 41,38 | 41,69 | 1,18% | 19.849,00 |
| 24.03.2025 | 41,55 | 41,68 | 41,20 | 41,20 | 1,78% | 446,00 |
| 21.03.2025 | 40,85 | 41,48 | 40,21 | 40,48 | -1,71% | 802,00 |
| 20.03.2025 | 40,76 | 41,49 | 40,76 | 41,19 | -0,05% | 94,00 |
| 19.03.2025 | 39,93 | 41,21 | 39,58 | 41,21 | 3,31% | 3.776,00 |
| 18.03.2025 | 40,49 | 40,58 | 39,84 | 39,89 | -0,98% | 1.945,00 |
| 17.03.2025 | 39,45 | 40,28 | 39,33 | 40,28 | 2,17% | 1.316,00 |
| 14.03.2025 | 38,40 | 39,43 | 38,40 | 39,43 | 2,32% | 3.520,00 |
| 13.03.2025 | 38,74 | 39,13 | 38,33 | 38,53 | -0,43% | 672,00 |
| 12.03.2025 | 38,09 | 39,00 | 38,09 | 38,70 | 0,85% | 247,00 |
| 11.03.2025 | 37,71 | 38,51 | 37,30 | 38,37 | 1,07% | 1.475,00 |
| 10.03.2025 | 39,71 | 40,05 | 37,70 | 37,97 | -4,25% | 2.389,00 |
| 07.03.2025 | 38,96 | 39,95 | 38,35 | 39,65 | 2,39% | 187,00 |
| 06.03.2025 | 38,80 | 39,05 | 38,32 | 38,73 | -1,34% | 3.893,00 |
| 05.03.2025 | 40,08 | 40,66 | 38,71 | 39,25 | -3,22% | 3.823,00 |
| 04.03.2025 | 41,22 | 41,75 | 39,55 | 40,56 | -2,06% | 2.677,00 |
| 03.03.2025 | 43,37 | 43,37 | 41,41 | 41,41 | -3,50% | 809,00 |
| 28.02.2025 | 42,41 | 42,91 | 41,51 | 42,91 | 2,39% | 1.675,00 |
| 27.02.2025 | 41,77 | 42,02 | 41,77 | 41,91 | 0,28% | 540,00 |
| 26.02.2025 | 42,33 | 42,33 | 41,70 | 41,80 | -0,61% | 227,00 |
| 25.02.2025 | 42,87 | 43,01 | 41,78 | 42,05 | -1,43% | 1.899,00 |
| 24.02.2025 | 43,09 | 44,19 | 42,59 | 42,66 | -3,84% | 2.920,00 |
| 21.02.2025 | 44,51 | 44,51 | 43,78 | 44,37 | -0,34% | 1.048,00 |
| 20.02.2025 | 45,26 | 45,47 | 44,52 | 44,52 | -0,22% | 200,00 |
| 19.02.2025 | 45,23 | 45,91 | 44,59 | 44,62 | -0,80% | 783,00 |
| 18.02.2025 | 44,48 | 45,14 | 44,11 | 44,98 | 1,98% | 1.766,00 |
| 17.02.2025 | 44,50 | 44,50 | 43,99 | 44,10 | -0,25% | 831,00 |
| 14.02.2025 | 43,76 | 44,35 | 43,76 | 44,21 | 0,43% | 648,00 |
| 13.02.2025 | 44,25 | 45,04 | 43,92 | 44,02 | -1,02% | 2.149,00 |
| 12.02.2025 | 45,18 | 45,18 | 44,33 | 44,48 | -2,91% | 903,00 |
| 11.02.2025 | 46,05 | 46,17 | 45,33 | 45,81 | -0,28% | 846,00 |
| 10.02.2025 | 44,61 | 45,94 | 44,61 | 45,94 | 2,16% | 708,00 |
| 07.02.2025 | 45,50 | 45,59 | 44,77 | 44,97 | -0,50% | 861,00 |
| 06.02.2025 | 46,85 | 47,90 | 44,88 | 45,20 | -3,32% | 2.383,00 |
| 05.02.2025 | 46,67 | 46,75 | 45,94 | 46,75 | 1,43% | 1.091,00 |
| 04.02.2025 | 46,31 | 46,31 | 44,75 | 46,09 | 0,17% | 6.433,00 |
| 03.02.2025 | 44,84 | 46,02 | 44,18 | 46,01 | 3,12% | 6.342,00 |
| 31.01.2025 | 43,44 | 45,66 | 43,21 | 44,62 | 4,56% | 29.711,00 |
| 30.01.2025 | 41,34 | 42,68 | 41,34 | 42,67 | 2,60% | 4.410,00 |
| 29.01.2025 | 41,92 | 42,22 | 41,59 | 41,59 | 0,29% | 612,00 |
| 28.01.2025 | 41,25 | 42,59 | 41,23 | 41,47 | 0,14% | 2.580,00 |
| 27.01.2025 | 43,51 | 43,62 | 41,41 | 41,41 | -4,45% | 6.178,00 |
| 24.01.2025 | 44,19 | 44,19 | 43,34 | 43,34 | -0,97% | 1.551,00 |
| 23.01.2025 | 43,81 | 44,27 | 43,29 | 43,77 | -0,30% | 4.330,00 |
| 22.01.2025 | 45,54 | 45,66 | 43,90 | 43,90 | -2,70% | 2.566,00 |
| 21.01.2025 | 47,74 | 47,74 | 44,25 | 45,12 | -4,01% | 4.073,00 |
| 20.01.2025 | 45,37 | 48,00 | 45,37 | 47,00 | 3,80% | 8.558,00 |
| 17.01.2025 | 45,42 | 46,02 | 45,28 | 45,28 | 0,62% | 1.915,00 |
| 16.01.2025 | 44,88 | 45,00 | 43,87 | 45,00 | 1,26% | 8.685,00 |
| 15.01.2025 | 43,56 | 44,44 | 42,92 | 44,44 | 1,23% | 2.121,00 |
| 14.01.2025 | 43,55 | 44,66 | 43,35 | 43,90 | -0,39% | 3.575,00 |
| 13.01.2025 | 42,79 | 44,07 | 41,90 | 44,07 | 4,64% | 2.590,00 |
| 10.01.2025 | 42,85 | 43,43 | 41,90 | 42,12 | -3,41% | 1.509,00 |
| 09.01.2025 | 41,80 | 44,00 | 41,64 | 43,60 | 3,86% | 2.442,00 |
| 08.01.2025 | 42,51 | 42,76 | 41,76 | 41,98 | -0,46% | 4.138,00 |
| 07.01.2025 | 41,44 | 42,18 | 41,17 | 42,18 | 1,24% | 359,00 |
| 06.01.2025 | 41,67 | 41,69 | 40,81 | 41,66 | 0,93% | 925,00 |
| 03.01.2025 | 40,52 | 41,28 | 40,46 | 41,28 | 1,60% | 1.746,00 |
| 02.01.2025 | 39,35 | 40,67 | 39,35 | 40,63 | 4,88% | 316,00 |
| 30.12.2024 | 39,31 | 39,31 | 38,66 | 38,74 | -0,87% | 255,00 |
| 27.12.2024 | 38,95 | 39,58 | 38,95 | 39,08 | 1,34% | 472,00 |
| 23.12.2024 | 39,24 | 39,24 | 38,40 | 38,56 | 1,05% | 859,00 |
| 20.12.2024 | 38,41 | 38,41 | 37,70 | 38,16 | -0,53% | 645,00 |
| 19.12.2024 | 38,57 | 38,84 | 38,04 | 38,37 | -3,05% | 2.444,00 |
| 18.12.2024 | 39,21 | 39,78 | 39,17 | 39,57 | -0,10% | 119,00 |